Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

70.70 +0.05 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 69.89 71.16 69.06 70.70 206,384 +0.05(+0.07%)
Dec 01, 2022 69.97 71.11 67.80 70.65 413,539 +0.98(+1.41%)
Nov 30, 2022 66.80 69.83 66.37 69.67 419,968 +3.08(+4.63%)
Nov 29, 2022 67.13 68.37 66.58 66.59 227,839 +0.03(+0.05%)
Nov 28, 2022 69.47 70.71 66.42 66.56 405,747 -3.13(-4.49%)
Nov 25, 2022 67.92 69.99 67.60 69.69 222,507 +1.11(+1.62%)
Nov 23, 2022 68.51 70.00 67.56 68.58 292,772 +0.31(+0.45%)
Nov 22, 2022 69.22 69.22 66.93 68.27 518,169 -1.17(-1.68%)
Nov 21, 2022 67.03 69.95 66.80 69.44 474,836 +1.74(+2.57%)
Nov 18, 2022 71.09 71.09 66.58 67.70 495,219 -1.57(-2.27%)
Nov 17, 2022 69.05 70.42 67.47 69.27 385,416 -1.39(-1.97%)
Nov 16, 2022 73.04 73.32 69.88 70.66 419,772 -3.16(-4.28%)
Nov 15, 2022 75.84 76.50 73.35 73.82 500,618 +0.37(+0.50%)
Nov 14, 2022 73.54 75.86 71.56 73.45 539,755 +0.02(+0.03%)
Nov 11, 2022 82.01 82.10 71.03 73.43 1,093,474 -11.32(-13.36%)
Nov 10, 2022 81.70 85.15 80.60 84.75 492,798 +7.75(+10.06%)
Nov 09, 2022 77.34 78.58 75.94 77.00 271,356 -1.51(-1.92%)
Nov 08, 2022 78.86 80.28 76.07 78.51 203,341 +0.62(+0.80%)
Nov 07, 2022 80.40 80.40 76.67 77.89 276,349 -1.95(-2.44%)
Nov 04, 2022 83.09 84.72 78.89 79.84 310,169 -2.51(-3.05%)
Nov 03, 2022 79.02 83.50 78.61 82.35 235,417 +2.46(+3.08%)
Nov 02, 2022 81.62 79.89 234,124 -1.34(-1.65%)
Nov 01, 2022 84.22 84.22 80.89 81.23 198,876 -0.61(-0.75%)
Oct 31, 2022 82.92 83.40 80.20 81.84 231,835 -1.31(-1.58%)
Oct 28, 2022 81.32 83.32 79.37 83.15 229,071 +0.70(+0.85%)
Oct 27, 2022 83.44 84.38 81.81 82.45 242,138 +0.64(+0.78%)
Oct 26, 2022 80.92 84.52 80.26 81.81 300,386 +0.77(+0.95%)
Oct 25, 2022 77.66 81.20 76.81 81.04 354,121 +4.17(+5.42%)
Oct 24, 2022 81.81 81.81 72.39 76.87 971,440 -5.38(-6.54%)
Oct 21, 2022 87.91 87.91 81.79 82.25 526,579 -6.47(-7.29%)
Oct 20, 2022 87.62 90.37 86.81 88.72 247,256 +0.94(+1.07%)
Oct 19, 2022 87.72 89.66 86.24 87.78 308,450 -1.38(-1.55%)
Oct 18, 2022 88.53 91.35 87.44 89.16 295,789 +2.24(+2.58%)
Oct 17, 2022 80.83 88.75 80.10 86.92 538,854 +8.61(+10.99%)
Oct 14, 2022 92.91 93.82 78.25 78.31 774,422 -13.86(-15.04%)
Oct 13, 2022 95.05 95.05 90.22 92.17 374,794 -5.36(-5.50%)
Oct 12, 2022 96.53 98.81 94.40 97.53 217,559 +1.25(+1.30%)
Oct 11, 2022 97.95 98.81 93.50 96.28 426,736 -2.02(-2.05%)
Oct 10, 2022 98.53 98.66 96.50 98.30 219,999 -0.20(-0.20%)
Oct 07, 2022 102.75 102.89 97.66 98.50 345,201 -5.79(-5.55%)
Oct 06, 2022 102.99 105.73 102.33 104.29 441,734 +2.26(+2.22%)
Oct 05, 2022 100.65 104.00 99.45 102.03 258,237 +0.30(+0.29%)
Oct 04, 2022 99.19 103.74 99.19 101.73 359,501 +4.73(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.